Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.58 | 27.82 | 27.03 | 27.67 | 326,339 | +0.04(+0.13%) |
Apr 29, 2014 | 27.77 | 28.04 | 27.57 | 27.64 | 257,133 | +0.03(+0.13%) |
Apr 28, 2014 | 27.66 | 27.80 | 26.92 | 27.60 | 386,093 | +0.14(+0.49%) |
Apr 25, 2014 | 27.81 | 27.85 | 27.00 | 27.47 | 631,928 | -0.44(-1.56%) |
Apr 24, 2014 | 28.87 | 28.87 | 27.72 | 27.90 | 464,690 | -0.83(-2.87%) |
Apr 23, 2014 | 28.94 | 29.25 | 28.59 | 28.73 | 340,824 | -0.30(-1.03%) |
Apr 22, 2014 | 29.20 | 29.41 | 28.95 | 29.03 | 269,640 | -0.12(-0.43%) |
Apr 21, 2014 | 29.40 | 29.71 | 28.93 | 29.15 | 241,423 | -0.23(-0.77%) |
Apr 17, 2014 | 29.27 | 29.38 | 29.38 | 29.38 | 348,037 | +0.00(+0.02%) |
Apr 16, 2014 | 29.51 | 29.51 | 29.09 | 29.37 | 292,003 | +0.09(+0.32%) |
Apr 15, 2014 | 29.01 | 29.38 | 28.42 | 29.28 | 441,733 | +0.46(+1.60%) |
Apr 14, 2014 | 29.30 | 29.64 | 28.35 | 28.82 | 390,981 | -0.04(-0.14%) |
Apr 11, 2014 | 28.59 | 29.34 | 28.59 | 28.86 | 424,769 | -0.03(-0.10%) |
Apr 10, 2014 | 30.22 | 30.42 | 28.66 | 28.89 | 398,084 | -1.36(-4.48%) |
Apr 09, 2014 | 29.57 | 30.45 | 29.31 | 30.24 | 365,079 | +0.82(+2.79%) |
Apr 08, 2014 | 29.18 | 29.67 | 29.03 | 29.42 | 434,920 | +0.30(+1.01%) |
Apr 07, 2014 | 30.14 | 30.14 | 28.65 | 29.13 | 427,246 | -1.13(-3.72%) |
Apr 04, 2014 | 31.09 | 31.13 | 30.06 | 30.25 | 704,165 | -0.62(-2.01%) |
Apr 03, 2014 | 30.85 | 31.01 | 30.54 | 30.87 | 297,045 | +0.08(+0.26%) |
Apr 02, 2014 | 30.94 | 31.13 | 30.46 | 30.79 | 209,778 | -0.11(-0.36%) |
Apr 01, 2014 | 30.23 | 31.00 | 30.18 | 30.90 | 406,208 | +0.81(+2.69%) |
Mar 31, 2014 | 29.85 | 30.35 | 29.61 | 30.09 | 441,291 | +0.54(+1.83%) |
Mar 28, 2014 | 29.13 | 29.90 | 29.13 | 29.55 | 436,004 | +0.43(+1.48%) |
Mar 27, 2014 | 29.32 | 29.50 | 28.72 | 29.12 | 360,185 | -0.26(-0.89%) |
Mar 26, 2014 | 30.70 | 30.72 | 29.37 | 29.38 | 344,577 | -1.06(-3.48%) |
Mar 25, 2014 | 30.34 | 30.78 | 30.10 | 30.44 | 459,271 | +0.35(+1.15%) |
Mar 24, 2014 | 30.66 | 30.76 | 29.55 | 30.10 | 464,355 | -0.37(-1.20%) |
Mar 21, 2014 | 30.95 | 31.08 | 30.40 | 30.46 | 548,425 | -0.26(-0.83%) |
Mar 20, 2014 | 30.67 | 31.13 | 30.55 | 30.72 | 240,023 | +0.06(+0.20%) |
Mar 19, 2014 | 31.25 | 31.32 | 30.16 | 30.66 | 231,817 | -0.56(-1.78%) |
Mar 18, 2014 | 30.89 | 31.33 | 30.71 | 31.21 | 387,818 | +0.39(+1.27%) |
Mar 17, 2014 | 30.48 | 31.02 | 30.46 | 30.82 | 295,675 | +0.57(+1.89%) |
Mar 14, 2014 | 29.94 | 30.45 | 29.76 | 30.25 | 377,173 | +0.12(+0.38%) |
Mar 13, 2014 | 30.49 | 30.54 | 29.72 | 30.14 | 563,996 | -0.22(-0.71%) |
Mar 12, 2014 | 30.26 | 30.41 | 30.11 | 30.35 | 382,245 | -0.12(-0.41%) |
Mar 11, 2014 | 31.37 | 31.38 | 30.28 | 30.48 | 346,895 | -0.92(-2.92%) |
Mar 10, 2014 | 31.54 | 31.59 | 31.02 | 31.39 | 476,077 | -0.30(-0.93%) |
Mar 07, 2014 | 32.15 | 32.20 | 31.53 | 31.69 | 435,546 | -0.30(-0.94%) |
Mar 06, 2014 | 31.95 | 32.17 | 31.74 | 31.99 | 551,532 | +0.07(+0.22%) |
Mar 05, 2014 | 32.22 | 32.37 | 31.89 | 31.92 | 493,669 | -0.36(-1.10%) |
Mar 04, 2014 | 31.33 | 32.54 | 31.29 | 32.28 | 758,949 | +1.42(+4.59%) |
Mar 03, 2014 | 30.74 | 31.09 | 30.64 | 30.86 | 294,140 | -0.25(-0.80%) |
Feb 28, 2014 | 31.13 | 31.72 | 30.85 | 31.11 | 444,478 | +0.09(+0.29%) |
Feb 27, 2014 | 31.36 | 31.58 | 30.57 | 31.02 | 552,230 | -0.35(-1.10%) |
Feb 26, 2014 | 29.29 | 31.80 | 29.29 | 31.36 | 1,398,185 | +2.21(+7.57%) |
Feb 25, 2014 | 29.01 | 29.31 | 28.81 | 29.16 | 466,690 | +0.15(+0.50%) |
Feb 24, 2014 | 28.82 | 29.23 | 28.69 | 29.01 | 339,639 | +0.32(+1.12%) |
Feb 21, 2014 | 29.09 | 29.16 | 28.56 | 28.69 | 441,543 | +0.07(+0.26%) |
Feb 20, 2014 | 28.17 | 28.65 | 28.04 | 28.62 | 353,562 | +0.48(+1.71%) |
Feb 19, 2014 | 29.21 | 29.45 | 27.99 | 28.14 | 642,268 | -0.81(-2.78%) |
Feb 18, 2014 | 28.00 | 29.31 | 27.94 | 28.94 | 701,890 | +1.50(+5.47%) |
Feb 14, 2014 | 27.30 | 27.44 | 27.44 | 27.44 | 330,645 | +0.15(+0.55%) |
Feb 13, 2014 | 26.70 | 27.41 | 26.70 | 27.29 | 328,706 | +0.36(+1.32%) |
Feb 12, 2014 | 26.65 | 26.97 | 26.59 | 26.94 | 399,123 | +0.38(+1.43%) |
Feb 11, 2014 | 25.82 | 26.66 | 25.82 | 26.56 | 330,679 | +0.71(+2.75%) |
Feb 10, 2014 | 26.37 | 26.37 | 25.71 | 25.85 | 521,434 | -0.47(-1.77%) |
Feb 07, 2014 | 25.97 | 26.46 | 25.97 | 26.31 | 422,150 | +0.42(+1.60%) |
Feb 06, 2014 | 25.81 | 26.11 | 25.70 | 25.90 | 433,383 | +0.16(+0.62%) |
Feb 05, 2014 | 25.65 | 26.12 | 25.58 | 25.74 | 556,388 | -0.15(-0.56%) |
Feb 04, 2014 | 25.49 | 26.01 | 25.16 | 25.88 | 450,031 | +0.51(+2.01%) |